森ヒルズリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 165,900 | 169,700 | 165,800 | 166,600 | -400 | -0.2% | 4,042 |
| 2015/01/29 | 170,300 | 171,300 | 167,000 | 167,000 | -4,300 | -2.5% | 4,858 |
| 2015/01/28 | 170,100 | 172,200 | 170,000 | 171,300 | -1,400 | -0.8% | 3,789 |
| 2015/01/27 | 175,600 | 177,200 | 171,600 | 172,700 | -2,400 | -1.4% | 4,644 |
| 2015/01/26 | 176,600 | 177,200 | 174,300 | 175,100 | -2,800 | -1.6% | 2,864 |
| 2015/01/23 | 176,200 | 179,100 | 175,800 | 177,900 | +2,200 | +1.3% | 2,914 |
| 2015/01/22 | 179,400 | 179,900 | 175,700 | 175,700 | -2,900 | -1.6% | 5,468 |
| 2015/01/21 | 180,000 | 181,200 | 178,200 | 178,600 | -1,200 | -0.7% | 5,250 |
| 2015/01/20 | 177,900 | 180,800 | 177,600 | 179,800 | +2,800 | +1.6% | 3,015 |
| 2015/01/19 | 182,000 | 182,000 | 176,800 | 177,000 | -4,900 | -2.7% | 5,333 |
| 2015/01/16 | 181,000 | 182,500 | 178,000 | 181,900 | -100 | -0.1% | 4,148 |
| 2015/01/15 | 181,500 | 183,600 | 180,000 | 182,000 | +1,600 | +0.9% | 4,628 |
| 2015/01/14 | 177,900 | 181,500 | 177,000 | 180,400 | +3,600 | +2% | 5,191 |
| 2015/01/13 | 176,200 | 176,800 | 167,500 | 176,800 | +600 | +0.3% | 3,861 |
| 2015/01/09 | 173,300 | 176,300 | 172,400 | 176,200 | +4,100 | +2.4% | 3,389 |
| 2015/01/08 | 173,500 | 174,300 | 171,800 | 172,100 | +300 | +0.2% | 3,539 |
| 2015/01/07 | 170,300 | 173,500 | 170,200 | 171,800 | +1,500 | +0.9% | 2,759 |
| 2015/01/06 | 171,500 | 172,100 | 168,800 | 170,300 | -1,800 | -1% | 4,361 |
| 2015/01/05 | 171,400 | 172,400 | 169,400 | 172,100 | -300 | -0.2% | 2,261 |
| 2014/12/30 | 172,000 | 174,000 | 170,700 | 172,400 | +1,800 | +1.1% | 3,792 |
| 2014/12/29 | 170,800 | 171,800 | 168,500 | 170,600 | -1,200 | -0.7% | 4,051 |
| 2014/12/26 | 167,400 | 171,900 | 166,600 | 171,800 | +5,500 | +3.3% | 2,987 |
| 2014/12/25 | 164,600 | 167,000 | 164,600 | 166,300 | +900 | +0.5% | 2,100 |
| 2014/12/24 | 164,500 | 165,500 | 163,600 | 165,400 | +1,400 | +0.9% | 3,598 |
| 2014/12/22 | 163,900 | 166,300 | 162,900 | 164,000 | +1,800 | +1.1% | 5,289 |
| 2014/12/19 | 162,800 | 165,700 | 162,200 | 162,200 | +200 | +0.1% | 6,084 |
| 2014/12/18 | 164,700 | 165,800 | 161,300 | 162,000 | -2,100 | -1.3% | 3,682 |
| 2014/12/17 | 163,100 | 166,000 | 163,000 | 164,100 | -700 | -0.4% | 3,611 |
| 2014/12/16 | 166,000 | 166,300 | 163,500 | 164,800 | -2,000 | -1.2% | 3,067 |
| 2014/12/15 | 166,700 | 167,900 | 164,300 | 166,800 | +400 | +0.2% | 3,100 |
| 2014/12/12 | 167,300 | 168,700 | 165,500 | 166,400 | -600 | -0.4% | 4,538 |
| 2014/12/11 | 162,600 | 167,000 | 162,600 | 167,000 | +800 | +0.5% | 3,294 |
| 2014/12/10 | 164,100 | 167,200 | 162,000 | 166,200 | -200 | -0.1% | 4,537 |
| 2014/12/09 | 166,100 | 167,800 | 164,500 | 166,400 | +1,000 | +0.6% | 3,118 |
| 2014/12/08 | 167,200 | 168,700 | 165,000 | 165,400 | -1,100 | -0.7% | 2,627 |
| 2014/12/05 | 168,000 | 170,400 | 166,300 | 166,500 | +200 | +0.1% | 4,770 |
| 2014/12/04 | 170,300 | 172,100 | 166,300 | 166,300 | -3,500 | -2.1% | 5,005 |
| 2014/12/03 | 170,300 | 173,000 | 168,500 | 169,800 | -1,300 | -0.8% | 5,006 |
| 2014/12/02 | 171,500 | 175,200 | 170,600 | 171,100 | +2,300 | +1.4% | 6,846 |
| 2014/12/01 | 168,500 | 171,600 | 167,900 | 168,800 | +2,700 | +1.6% | 5,525 |
| 2014/11/28 | 165,600 | 167,000 | 164,700 | 166,100 | +2,800 | +1.7% | 4,739 |
| 2014/11/27 | 165,100 | 167,000 | 162,700 | 163,300 | -100 | -0.1% | 2,733 |
| 2014/11/26 | 163,500 | 165,600 | 163,200 | 163,400 | -600 | -0.4% | 4,078 |
| 2014/11/25 | 165,000 | 166,400 | 163,200 | 164,000 | +1,400 | +0.9% | 2,949 |
| 2014/11/21 | 162,700 | 164,800 | 161,500 | 162,600 | -900 | -0.6% | 5,246 |
| 2014/11/20 | 163,800 | 166,000 | 163,400 | 163,500 | -200 | -0.1% | 4,011 |
| 2014/11/19 | 161,900 | 163,700 | 161,200 | 163,700 | +3,100 | +1.9% | 7,702 |
| 2014/11/18 | 161,900 | 164,000 | 159,300 | 160,600 | -1,200 | -0.7% | 4,406 |
| 2014/11/17 | 161,100 | 162,500 | 159,800 | 161,800 | +800 | +0.5% | 4,187 |
| 2014/11/14 | 159,300 | 161,000 | 158,500 | 161,000 | +1,900 | +1.2% | 2,828 |
2401～
2450
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「森ヒルズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
